Dark

BRLAF
BRITISH LAND ORD
stock OTC

EOD

Sep 28, 2026

5.18USD-2.632%(-0.14)846

Pre-market

0.00USD-100.000%(-5.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	5.250000	5.250000	5.180000	5.180000	-2.632%	846	0.000%
2026-09-14	5.320000	5.320000	5.320000	5.320000	-2.920%	1,276	-2.632%
2026-09-10	5.480000	5.480000	5.480000	5.480000	+0.550%	1,312	-5.474%
2026-08-31	5.450000	5.450000	5.450000	5.450000	-1.802%	115	-4.954%
2026-08-17	5.550000	5.550000	5.550000	5.550000	-11.058%	127	-6.667%
2026-08-12	6.240000	6.240000	6.240000	6.240000	+5.477%	251	-16.987%
2026-07-29	5.916000	5.916000	5.916000	5.916000	+9.353%	269	-12.441%
2026-07-23	5.410000	5.410000	5.410000	5.410000	-9.304%	125	-4.251%
2026-07-20	5.965000	5.965000	5.965000	5.965000	+14.712%	2,264	-13.160%
2026-06-25	5.645000	5.645000	5.200000	5.200000	-6.391%	1,209	-0.385%
2026-06-11	5.555000	5.555000	5.555000	5.555000	+8.074%	2,198	-6.751%
2026-06-05	5.140000	5.140000	5.140000	5.140000	-8.296%	127	+0.778%
2026-06-02	5.605000	5.605000	5.605000	5.605000	-0.972%	252	-7.583%
2026-06-01	5.660000	5.660000	5.660000	5.660000	+9.690%	154	-8.481%
2026-05-20	5.160000	5.160000	5.160000	5.160000	+4.825%	7,000	+0.388%
2026-05-05	5.407500	5.407500	4.922500	4.922500	-12.098%	1,819	+5.231%
2026-04-24	5.600000	5.600000	5.600000	5.600000	0.000%	300	-7.500%
2026-04-23	5.600000	5.600000	5.600000	5.600000	-0.356%	400	-7.500%
2026-04-15	5.620000	5.620000	5.620000	5.620000	+1.079%	358	-7.829%
2026-04-14	5.560000	5.560000	5.560000	5.560000	+9.745%	123	-6.835%
2026-04-13	5.066300	5.066300	5.066300	5.066300	-6.869%	892	+2.244%
2026-04-08	5.440000	5.440000	5.440000	5.440000	+5.631%	149	-4.779%
2026-04-06	5.150000	5.150000	5.150000	5.150000	+11.714%	116	+0.583%
2026-03-27	4.390000	4.615000	4.390000	4.610000	-2.496%	1,406	+12.364%
2026-03-20	4.745000	4.745000	4.728000	4.728000	-2.515%	671	+9.560%
2026-03-03	4.850000	4.850000	4.850000	4.850000	-8.508%	379	+6.804%
2026-02-11	5.301000	5.301000	5.301000	5.301000	+0.779%	1,000	-2.283%
2026-02-06	5.260000	5.260000	5.260000	5.260000	-12.333%	172	-1.521%
2026-02-05	5.670000	6.000000	5.670000	6.000000	+10.092%	4,296	-13.667%
2026-01-29	5.450000	5.450000	5.450000	5.450000	+9.438%	381	-4.954%
2026-01-06	4.980000	4.980000	4.980000	4.980000	-9.609%	5,000	+4.016%
2025-12-29	5.435000	5.509400	5.435000	5.509400	+18.482%	5,201	-5.979%
2025-12-12	4.650000	4.650000	4.650000	4.650000	-15.197%	1,200	+11.398%
2025-12-04	5.483300	5.483300	5.483300	5.483300	+20.248%	1,238	-5.531%
2025-11-25	4.560000	4.560000	4.560000	4.560000	-6.076%	18,205	+13.596%
2025-11-20	4.855000	4.855000	4.855000	4.855000	-2.216%	13,285	+6.694%
2025-11-19	4.965000	4.965000	4.965000	4.965000	-5.248%	400	+4.330%
2025-11-11	5.240000	5.240000	5.240000	5.240000	-1.873%	4,730	-1.145%
2025-11-07	5.340000	5.340000	5.340000	5.340000	+16.849%	2,000	-2.996%
2025-09-16	4.570000	4.570000	4.570000	4.570000	+8.810%	3,005	+13.348%
2025-09-12	4.200000	4.200000	4.200000	4.200000	0.000%	1,000	+23.333%
2025-09-05	4.200000	4.200000	4.200000	4.200000	-6.667%	8,325	+23.333%
2025-09-03	4.500000	4.500000	4.500000	4.500000	-6.445%	17,500	+15.111%
2025-08-05	4.810000	4.810000	4.810000	4.810000	-7.340%	2,300	+7.692%
2025-06-30	5.191000	5.191000	5.191000	5.191000	+1.784%	781	-0.212%
2025-06-26	5.100000	5.100000	5.100000	5.100000	+0.592%	350	+1.569%
2025-06-18	5.145000	5.145000	5.070000	5.070000	-1.553%	3,108	+2.170%
2025-06-12	5.150000	5.150000	5.150000	5.150000	-9.171%	106	+0.583%
2025-06-09	5.670000	5.670000	4.770000	5.670000	+8.413%	35,000	-8.642%
2025-05-30	5.537500	5.537500	4.985000	5.230000	-2.243%	4,680	-0.956%
2025-05-19	5.100000	5.350000	5.100000	5.350000	-2.727%	14,805	-3.178%
2025-05-16	5.500000	5.500000	5.500000	5.500000	-2.672%	5,000	-5.818%
2025-05-12	5.072500	5.651000	5.072500	5.651000	+0.373%	5,000	-8.335%
2025-05-09	5.630000	5.630000	5.630000	5.630000	+8.478%	225	-7.993%
2025-04-24	5.190000	5.190000	5.190000	5.190000	+17.687%	150	-0.193%
2025-04-08	4.410000	4.410000	4.410000	4.410000	-15.517%	183	+17.460%
2025-04-02	4.870000	5.220000	4.870000	5.220000	+1.163%	5,086	-0.766%
2025-03-31	5.160000	5.160000	5.160000	5.160000	-1.527%	2,835	+0.388%
2025-03-20	5.240000	5.240000	5.240000	5.240000	+9.623%	6,000	-1.145%
2025-03-14	4.780000	4.780000	4.780000	4.780000	-6.641%	54,962	+8.368%
2025-03-11	5.120000	5.120000	5.120000	5.120000	+16.100%	3,000	+1.172%
2025-01-22	4.410000	4.410000	4.410000	4.410000	+5.755%	2,499	+17.460%
2024-12-31	4.170000	4.170000	4.170000	4.170000	-26.714%	25,041	+24.221%
2024-10-18	5.690000	5.690000	5.690000	5.690000	+1.426%	490	-8.963%
2024-10-09	5.610000	5.610000	5.610000	5.610000	+2.372%	490	-7.665%
2024-10-02	5.480000	5.480000	5.480000	5.480000	-9.046%	1,800	-5.474%
2024-09-23	6.025000	6.025000	6.025000	6.025000	-0.413%	2,347	-14.025%
2024-09-17	6.050000	6.050000	6.050000	6.050000	+6.140%	7,850	-14.380%
2024-09-13	5.700000	5.700000	5.700000	5.700000	-1.384%	2,150	-9.123%
2024-09-05	5.780000	5.780000	5.780000	5.780000	+19.917%	5,000	-10.381%
2024-08-22	4.820000	4.820000	4.820000	4.820000	-3.600%	180	+7.469%
2024-08-21	5.000000	5.000000	5.000000	5.000000	+4.822%	9,300	+3.600%
2024-07-03	4.770000	4.770000	4.770000	4.770000	-6.836%	140	+8.595%
2024-06-21	5.120000	5.120000	5.120000	5.120000	-2.476%	1,100	+1.172%
2024-06-14	5.250000	5.250000	5.250000	5.250000	-9.326%	100	-1.333%
2024-06-11	5.910000	5.920000	5.790000	5.790000	+3.393%	2,447	-10.535%
2024-06-04	5.600000	5.600000	5.600000	5.600000	+2.190%	2,500	-7.500%
2024-05-31	5.480000	5.480000	5.480000	5.480000	+21.778%	491	-5.474%
2024-04-19	4.500000	4.500000	4.500000	4.500000	-6.639%	5,000	+15.111%
2024-04-09	4.650000	4.904000	4.650000	4.820000	-3.696%	3,000	+7.469%
2024-03-28	5.005000	5.005000	5.005000	5.005000	+10.000%	202	+3.497%
2024-03-07	4.550000	4.550000	4.550000	4.550000	+0.664%	984	+13.846%
2024-02-14	4.520000	4.520000	4.520000	4.520000	-2.967%	682	+14.602%
2024-02-09	4.658200	4.658200	4.658200	4.658200	-1.518%	80,000	+11.202%
2024-02-05	4.730000	4.730000	4.730000	4.730000	-1.356%	1,200	+9.514%
2024-02-01	4.795000	4.795000	4.795000	4.795000	-3.131%	220	+8.029%
2023-12-22	4.950000	4.950000	4.950000	4.950000	-6.277%	1,400	+4.646%
2023-12-14	5.260000	5.281500	5.160000	5.281500	+25.627%	12,344	-1.922%
2023-11-28	4.204100	4.204100	4.204100	4.204100	-4.755%	500	+23.213%
2023-11-20	4.414000	4.414000	4.414000	4.414000	+5.851%	536	+17.354%
2023-11-16	4.477500	4.477500	4.170000	4.170000	+11.200%	4,063	+24.221%
2023-11-13	3.879500	3.935000	3.750000	3.750000	-3.475%	1,481	+38.133%
2023-11-08	4.070000	4.070000	3.885000	3.885000	-0.956%	440	+33.333%
2023-11-03	4.087500	4.087500	3.922500	3.922500	+1.738%	712	+32.059%
2023-11-02	3.855500	3.855500	3.855500	3.855500	+1.997%	250	+34.354%
2023-11-01	3.780000	3.780000	3.780000	3.780000	+2.994%	2,478	+37.037%
2023-09-28	3.670100	3.670100	3.670100	3.670100	-0.084%	28,048	+41.141%
2023-09-19	3.673200	3.673200	3.673200	3.673200	-2.048%	253	+41.021%
2023-09-18	3.750000	3.750000	3.750000	3.750000	-3.599%	12,207	+38.133%
2023-09-07	3.890000	3.890000	3.890000	3.890000	-3.234%	12,533	+33.162%
2023-08-15	4.020000	4.020000	4.020000	4.020000	-6.294%	313	+28.856%
2023-07-28	4.290000	4.290000	4.290000	4.290000	-4.772%	629	+20.746%
2023-07-20	4.500000	4.505000	4.500000	4.505000	+9.080%	6,814	+14.983%
2023-07-14	4.300000	4.300000	4.130000	4.130000	-3.730%	1,932	+25.424%
2023-07-13	4.200000	4.290000	4.200000	4.290000	+2.143%	6,556	+20.746%
2023-07-12	4.200000	4.200000	4.200000	4.200000	+8.668%	147	+23.333%
2023-07-06	3.865000	3.865000	3.865000	3.865000	+3.342%	6,592	+34.023%
2023-06-30	3.750000	3.750000	3.740000	3.740000	-1.889%	2,598	+38.503%
2023-06-29	3.725000	3.812000	3.725000	3.812000	+0.847%	16,302	+35.887%
2023-06-28	3.780000	3.780000	3.780000	3.780000	-3.817%	44,241	+37.037%
2023-06-22	4.020000	4.020000	3.930000	3.930000	-8.152%	422	+31.807%
2023-06-14	4.278800	4.278800	4.278800	4.278800	+1.876%	29,755	+21.062%
2023-06-08	4.200000	4.200000	4.200000	4.200000	-4.110%	37,673	+23.333%
2023-06-05	4.385000	4.385000	4.380000	4.380000	-1.017%	660	+18.265%
2023-06-02	4.425000	4.425000	4.425000	4.425000	+2.076%	1,024	+17.062%
2023-06-01	4.335000	4.335000	4.335000	4.335000	+1.522%	170	+19.493%
2023-05-31	4.256600	4.270000	4.256600	4.270000	-8.417%	22,696	+21.311%
2023-05-12	4.662425	4.662425	4.662425	4.662425	-5.309%	15,380	+11.101%
2023-05-09	4.923843	4.923843	4.923843	4.923843	+0.180%	14,620	+5.202%
2023-05-04	4.915000	4.915000	4.915000	4.915000	-2.286%	161	+5.392%
2023-04-28	5.030000	5.030000	5.030000	5.030000	+3.926%	133	+2.982%
2023-04-17	4.860000	4.860000	4.840000	4.840000	-1.224%	347	+7.025%
2023-04-12	4.900000	4.900000	4.900000	4.900000	+4.478%	150	+5.714%
2023-03-28	4.650000	4.730000	4.650000	4.690000	+4.222%	2,221	+10.448%
2023-03-27	4.490000	4.500000	4.490000	4.500000	-13.793%	703	+15.111%
2023-03-01	5.220000	5.220000	5.220000	5.220000	-4.044%	5,544	-0.766%
2023-02-27	5.460000	5.460000	5.440000	5.440000	-1.982%	3,266	-4.779%
2023-02-16	5.550000	5.550000	5.550000	5.550000	-3.141%	1,700	-6.667%
2023-02-03	5.730000	5.730000	5.730000	5.730000	-0.434%	2,142	-9.599%
2023-02-02	5.755000	5.755000	5.755000	5.755000	+3.321%	3,134	-9.991%
2023-01-30	5.465000	5.570000	5.465000	5.570000	+2.296%	481	-7.002%
2023-01-26	5.445000	5.445000	5.445000	5.445000	+2.639%	3,988	-4.867%
2023-01-12	5.235000	5.305000	5.235000	5.305000	+5.467%	1,642	-2.356%
2023-01-09	5.000000	5.030000	5.000000	5.030000	+5.120%	11,143	+2.982%
2022-12-29	4.660000	4.785000	4.660000	4.785000	+2.026%	1,350	+8.255%
2022-12-27	4.600000	4.690000	4.530000	4.690000	+3.304%	658	+10.448%
2022-12-22	4.680000	4.920000	4.540000	4.540000	-4.118%	559	+14.097%
2022-12-19	4.735000	4.735000	4.735000	4.735000	-4.536%	573	+9.398%
2022-12-14	4.960000	4.960000	4.960000	4.960000	+1.744%	215	+4.435%
2022-12-13	4.875000	4.875000	4.875000	4.875000	+3.503%	494	+6.256%
2022-12-12	4.710000	4.710000	4.710000	4.710000	-3.186%	5,445	+9.979%
2022-12-09	4.865000	4.865000	4.865000	4.865000	+0.620%	801	+6.475%
2022-12-08	4.835000	4.835000	4.835000	4.835000	-0.103%	377	+7.135%
2022-11-30	4.840000	4.840000	4.840000	4.840000	+0.103%	258	+7.025%
2022-11-29	4.835000	4.835000	4.835000	4.835000	-4.635%	5,971	+7.135%
2022-11-23	5.070000	5.070000	5.070000	5.070000	+4.263%	142	+2.170%
2022-11-22	4.920000	4.920000	4.862700	4.862700	+2.697%	5,302	+6.525%
2022-11-18	4.735000	4.735000	4.735000	4.735000	+4.757%	298	+9.398%
2022-11-16	4.600000	4.600000	4.520000	4.520000	-4.136%	586	+14.602%
2022-11-15	4.715000	4.715000	4.715000	4.715000	+2.723%	312	+9.862%
2022-11-10	4.590000	4.590000	4.590000	4.590000	+4.795%	312	+12.854%
2022-11-07	4.380000	4.380000	4.380000	4.380000	+7.232%	644	+18.265%
2022-11-03	4.084600	4.084600	4.084600	4.084600	-2.142%	7,754	+26.818%
2022-11-01	4.174000	4.174000	4.174000	4.174000	+0.337%	2,000	+24.102%
2022-10-25	4.160000	4.160000	4.160000	4.160000	+8.052%	10,117	+24.519%
2022-10-20	3.850000	3.850000	3.850000	3.850000	+0.391%	662	+34.545%
2022-10-19	3.835000	3.835000	3.835000	3.835000	-1.667%	7,129	+35.072%
2022-10-18	3.900000	3.900000	3.900000	3.900000	+6.267%	16,658	+32.821%
2022-10-14	3.670000	3.670000	3.670000	3.670000	-0.272%	36,046	+41.144%
2022-10-07	3.750000	3.750000	3.680000	3.680000	-4.910%	759	+40.761%
2022-10-05	3.870000	3.870000	3.870000	3.870000	+1.309%	2,527	+33.850%
2022-09-30	3.820000	3.820000	3.820000	3.820000	+3.946%	152	+35.602%
2022-09-28	3.675000	3.675000	3.675000	3.675000	-10.147%	2,662	+40.952%
2022-09-22	4.090000	4.090000	4.090000	4.090000	-11.087%	2,531	+26.650%
2022-09-16	4.600000	4.600000	4.600000	4.600000	-4.564%	1,364	+12.609%
2022-09-06	4.820000	4.820000	4.820000	4.820000	0.000%	5,069	+7.469%
2022-09-02	4.820000	4.820000	4.820000	4.820000	+1.619%	2,688	+7.469%
2022-09-01	4.789900	4.789900	4.740700	4.743200	-6.261%	31,292	+9.209%
2022-08-29	5.060000	5.060000	5.060000	5.060000	-2.128%	3,717	+2.372%
2022-08-25	5.170000	5.170000	5.170000	5.170000	+1.373%	30,354	+0.193%
2022-08-24	5.100000	5.100000	5.100000	5.100000	-5.116%	153	+1.569%
2022-08-22	5.375000	5.375000	5.375000	5.375000	-6.031%	204	-3.628%
2022-08-08	5.720000	5.720000	5.720000	5.720000	-2.820%	16,621	-9.441%
2022-07-22	5.886000	5.886000	5.886000	5.886000	+5.295%	9,918	-11.995%
2022-07-20	5.590000	5.590000	5.590000	5.590000	+3.423%	208	-7.335%
2022-07-12	5.405000	5.405000	5.405000	5.405000	+1.217%	416	-4.163%
2022-07-05	5.340000	5.340000	5.340000	5.340000	-2.377%	929	-2.996%
2022-06-30	5.470000	5.470000	5.470000	5.470000	-7.445%	124	-5.302%
2022-06-27	5.910000	5.910000	5.910000	5.910000	-4.214%	111	-12.352%
2022-06-22	6.170000	6.170000	6.170000	6.170000	-2.681%	2,743	-16.045%
2022-06-13	6.340000	6.340000	6.340000	6.340000	+0.635%	581	-18.297%
2022-06-01	6.300000	6.300000	6.300000	6.300000	-5.547%	1,152	-17.778%
2022-05-31	6.670000	6.670000	6.670000	6.670000	+1.832%	938	-22.339%
2022-05-27	6.630000	6.630000	6.550000	6.550000	+10.455%	8,320	-20.916%
2022-05-10	5.930000	5.930000	5.930000	5.930000	+3.130%	613	-12.648%
2022-05-09	5.750000	5.750000	5.750000	5.750000	-7.258%	4,583	-9.913%
2022-05-06	6.200000	6.200000	6.200000	6.200000	-2.669%	100	-16.452%
2022-04-26	6.370000	6.370000	6.370000	6.370000	-6.186%	970	-18.681%
2022-04-05	6.710000	6.790000	6.710000	6.790000	-1.451%	3,688	-23.711%
2022-04-04	6.890000	6.890000	6.890000	6.890000	+0.584%	100	-24.819%
2022-03-29	6.850000	7.285000	6.850000	6.850000	+16.299%	101,260	-24.380%
2022-03-08	5.890000	5.890000	5.890000	5.890000	+0.512%	6,384	-12.054%
2022-03-07	5.860000	5.860000	5.860000	5.860000	-14.453%	13,000	-11.604%
2022-03-03	6.850000	6.850000	6.850000	6.850000	-0.725%	234	-24.380%
2022-02-24	6.900000	6.900000	6.900000	6.900000	-8.971%	276	-24.928%
2022-02-15	7.580000	7.580000	7.580000	7.580000	+8.596%	348	-31.662%
2022-02-14	7.482500	7.482500	6.980000	6.980000	-6.684%	1,080	-25.788%
2022-02-11	7.480000	7.480000	7.480000	7.480000	+3.315%	181	-30.749%
2022-02-10	7.240000	7.240000	7.240000	7.240000	-4.106%	181	-28.453%
2022-02-03	7.500000	7.550000	7.500000	7.550000	-1.048%	4,857	-31.391%
2022-01-31	7.630000	7.630000	7.630000	7.630000	+0.527%	124	-32.110%
2022-01-26	7.590000	7.590000	7.590000	7.590000	+5.858%	116	-31.752%
2022-01-24	7.170000	7.170000	7.170000	7.170000	-2.977%	656	-27.755%
2022-01-21	7.390000	7.390000	7.390000	7.390000	-2.635%	407	-29.905%
2022-01-18	7.590000	7.590000	7.590000	7.590000	-2.065%	762	-31.752%
2022-01-13	7.750000	7.750000	7.750000	7.750000	+4.115%	213	-33.161%
2022-01-12	7.430000	7.443700	7.430000	7.443700	-0.485%	10,690	-30.411%
2022-01-11	7.480000	7.480000	7.480000	7.480000	+3.889%	3,444	-30.749%
2022-01-04	7.200000	7.200000	7.200000	7.200000	+3.746%	1,000	-28.056%
2022-01-03	6.940000	6.940000	6.940000	6.940000	0.000%	800	-25.360%

.dark-mode .R9vM7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9vM7y{ color: #333333; background-color: white; border: 2px solid #333333; }BRLAFBRITISH LAND ORDstock OTC

BRLAF
BRITISH LAND ORD
stock OTC